Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180810 886.25 886.25 845.25 846.00 -41.75 1,415 930 -280
Sep18 180810 892.50 893.00 849.50 850.75 -42.25 11,282 60,615 -374
Nov18 180810 903.25 903.75 860.25 861.75 -42.25 72,370 422,184 +1,573
Jan19 180810 915.00 915.00 872.50 873.50 -42.00 12,223 97,272 +951
Mar19 180810 923.75 923.75 884.25 885.00 -40.00 8,394 93,348 +293
May19 180810 934.00 934.25 895.75 896.50 -38.75 4,906 54,228 +810
Jul19 180810 942.25 942.25 905.00 906.00 -37.25 4,420 42,268 +814
Aug19 180810 930.00 930.00 907.00 908.00 -37.00 13 1,104 +0
Sep19 180810 917.75 920.25 904.50 905.50 -34.25 43 466 +1
Nov19 180810 936.25 936.25 903.50 905.50 -32.25 1,656 19,895 -188
Jan20 180810 937.50 937.50 912.50 914.25 -31.25 9 378 +1
Mar20 180810 946.25 946.25 917.50 919.00 -30.25 2 128 +2
May20 180810 926.75 926.75 925.75 926.75 -29.25 0 77 +0
Jul20 180810 960.25 960.25 933.00 934.00 -29.00 0 108 +0
Total Volume and Open Interest 116,733 793,430 +3,603
Soybean Meal(CBOT)
Aug18 180810 333.10 333.90 323.50 323.50 -10.50 963 1,056 -538
Sep18 180810 332.50 332.70 321.10 321.70 -10.90 20,601 80,020 -740
Oct18 180810 333.40 333.40 321.50 322.10 -11.30 11,448 49,707 +1,446
Dec18 180810 334.80 334.90 322.80 323.30 -11.60 43,172 201,256 +3,071
Jan19 180810 333.00 333.10 321.50 322.10 -11.70 9,696 54,798 +579
Mar19 180810 331.70 331.80 320.00 320.50 -11.90 8,957 47,741 +462
May19 180810 330.40 330.70 319.00 319.60 -11.50 4,840 26,488 +830
Jul19 180810 331.70 332.30 321.00 321.40 -11.20 2,227 22,720 +194
Aug19 180810 331.50 331.50 321.80 321.90 -10.90 62 3,793 -3
Sep19 180810 331.30 331.40 321.50 321.80 -10.80 158 5,088 +13
Total Volume and Open Interest 102,347 512,692 +5,297
Soybean Oil(CBOT)
Aug18 180810 28.50 28.51 27.97 27.99 -0.43 1,304 642 -196
Sep18 180810 28.53 28.67 28.00 28.10 -0.45 12,746 59,317 -1,773
Oct18 180810 28.63 28.76 28.11 28.20 -0.45 4,764 35,713 +1,174
Dec18 180810 28.84 28.98 28.31 28.41 -0.47 43,716 250,036 -1,568
Jan19 180810 29.07 29.23 28.57 28.66 -0.48 9,633 65,971 +1,147
Mar19 180810 29.43 29.55 28.91 28.99 -0.48 6,041 42,300 +1,273
May19 180810 29.75 29.86 29.20 29.31 -0.48 2,242 21,441 +507
Jul19 180810 30.03 30.16 29.50 29.61 -0.48 2,063 23,947 +673
Aug19 180810 30.24 30.32 29.68 29.77 -0.47 16 4,472 +0
Sep19 180810 30.46 30.47 29.82 29.91 -0.47 72 3,564 +8
Total Volume and Open Interest 82,831 526,030 +1,295
Canola(WCE)
Nov18 180810 508.4 511.7 501.0 504.9 -3.8 15,393 128,359 -1,060
Jan19 180810 514.9 517.1 506.2 510.1 -3.8 2,313 45,942 +14
Mar19 180810 519.5 520.0 511.0 514.4 -4.4 822 8,232 -229
May19 180810 523.0 523.0 514.7 518.6 -4.4 159 1,323 +65
Jul19 180810 518.6 520.0 515.8 520.0 -4.1 24 624 +0
Total Volume and Open Interest 18,740 184,773 -1,191
Corn(CBOT)
Sep18 180810 368.50 369.75 357.00 357.75 -11.50 123,366 427,757 -36,368
Dec18 180810 382.00 383.50 370.75 371.75 -11.00 156,202 815,241 +10,710
Mar19 180810 393.00 394.75 382.25 383.25 -10.75 32,984 217,164 +1,746
May19 180810 399.50 401.25 389.00 390.25 -10.50 11,233 47,523 +1,505
Jul19 180810 405.50 407.00 394.75 396.00 -10.25 7,555 94,481 +680
Sep19 180810 406.25 407.00 396.25 397.25 -9.50 6,001 42,509 +2,126
Dec19 180810 408.50 410.00 399.50 400.50 -9.00 4,968 89,474 +925
Mar20 180810 418.00 419.50 410.00 411.00 -8.25 102 3,637 +27
May20 180810 424.75 424.75 416.25 417.00 -8.00 32 506 +6
Jul20 180810 427.75 428.75 420.25 421.25 -7.50 119 1,373 +33
Total Volume and Open Interest 342,614 1,741,922 -18,578
Wheat(CBOT)
Sep18 180810 564.75 574.00 545.75 546.75 -17.75 91,814 137,871 -11,134
Dec18 180810 587.00 595.50 568.25 569.50 -17.00 88,223 185,081 -6,354
Mar19 180810 606.25 615.50 589.50 591.00 -16.00 28,890 84,101 +6,596
May19 180810 614.75 621.50 597.25 598.75 -16.00 8,551 18,499 +1,091
Jul19 180810 604.00 608.75 589.00 590.75 -13.50 7,162 42,435 +1,288
Sep19 180810 610.00 614.25 596.25 597.75 -12.25 917 6,380 +340
Total Volume and Open Interest 228,069 490,525 -7,135
Wheat(KCBT)
Sep18 180810 578.00 585.50 559.00 559.75 -18.75 36,337 88,137 -7,785
Dec18 180810 604.75 610.50 584.50 585.00 -19.25 34,751 117,488 -780
Mar19 180810 624.25 629.75 605.75 606.50 -17.75 13,800 43,838 +3,326
May19 180810 634.75 639.50 617.75 618.75 -16.00 3,450 9,448 +634
Jul19 180810 625.75 629.75 612.50 613.75 -12.25 2,268 18,702 +401
Sep19 180810 633.50 636.00 620.75 621.75 -11.00 202 1,089 +17
Dec19 180810 646.25 649.50 635.00 635.75 -10.75 307 2,840 +124
Total Volume and Open Interest 91,196 281,834 -4,021
Wheat(MGE)
Sep18 180810 627.75 633.00 606.50 608.75 -21.00 4,059 24,630 -898
Dec18 180810 645.00 650.25 623.75 626.00 -21.00 3,388 27,709 +1,075
Mar19 180810 656.00 660.00 636.75 639.00 -18.50 1,016 8,983 +269
May19 180810 659.50 665.75 644.75 646.50 -16.75 135 2,948 +5
Jul19 180810 660.50 665.75 648.75 648.75 -14.75 159 1,479 +36
Sep19 180810 655.75 662.00 646.50 646.50 -12.75 230 1,598 +91
Total Volume and Open Interest 9,148 68,296 +620
Oats(CBOT)
Sep18 180810 261.50 265.50 256.75 256.75 -4.75 107 1,199 -13
Dec18 180810 269.50 275.00 265.75 266.50 -4.25 530 3,167 -5
Mar19 180810 275.25 278.50 270.25 270.75 -5.00 9 99 -3
May19 180810 273.00 273.00 273.00 273.00 -5.00      
Total Volume and Open Interest 646 4,465 -21
Rough Rice(CBOT)
Sep18 180810 10.77 10.84 10.53 10.55 -0.19 1,089 5,915 -390
Nov18 180810 10.91 11.00 10.67 10.69 -0.19 528 2,170 +45
Jan19 180810 10.89 10.89 10.89 10.89 -0.18 21 83 -1
Mar19 180810 11.06 11.06 11.06 11.06 -0.18 0 27 +0
Total Volume and Open Interest 1,638 8,195 -346
Live Cattle(CME)
Aug18 180810 108.200 108.730 107.150 108.250 unch 2,554 15,807 -904
Oct18 180810 109.080 109.550 108.200 109.250 +0.200 18,322 131,376 +1,691
Dec18 180810 112.900 113.500 112.180 113.100 +0.120 11,786 67,481 +225
Feb19 180810 116.430 116.680 115.730 116.385 -0.115 8,462 40,374 -268
Apr19 180810 118.000 118.135 117.230 117.885 -0.150 3,633 25,753 +270
Jun19 180810 111.680 112.035 111.080 111.850 -0.100 1,502 16,473 +299
Total Volume and Open Interest 46,634 302,725 +1,390
Feeder Cattle(CME)
Aug18 180810 149.400 150.400 148.450 149.900 +0.550 2,242 5,687 -781
Sep18 180810 148.735 149.700 147.700 149.535 +0.500 8,066 13,967 -1,289
Oct18 180810 148.800 149.750 147.935 149.485 +0.285 7,555 13,650 -434
Nov18 180810 149.285 150.050 148.350 149.935 +0.185 3,559 5,763 -49
Jan19 180810 148.330 148.785 147.150 148.650 unch 2,490 9,276 +426
Mar19 180810 147.435 147.935 146.235 147.830 +0.030 784 3,010 +36
Apr19 180810 148.400 149.150 147.550 149.050 +0.115 274 1,480 +93
Total Volume and Open Interest 25,041 53,196 -1,968
Lean Hogs(CME)
Aug18 180810 55.150 55.630 54.700 54.800 -0.185 4,707 10,691 -835
Oct18 180810 51.350 54.080 50.750 51.180 -0.220 23,791 119,175 -567
Dec18 180810 47.100 49.350 46.900 47.485 +0.155 15,256 59,172 +152
Feb19 180810 54.350 56.200 53.850 53.985 -0.665 7,456 25,216 -350
Apr19 180810 61.150 62.700 60.880 61.000 -0.450 2,869 18,786 -15
May19 180810 69.000 69.600 69.000 69.000 +0.320 50 256 +9
Jun19 180810 73.650 74.900 73.480 74.080 +0.045 1,226 4,264 +132
Jul19 180810 74.300 74.850 74.135 74.200 -0.030 150 897 +49
Total Volume and Open Interest 55,562 239,256 -1,398
Class III Milk(CME)
Aug18 180810 14.95 15.07 14.95 15.04 +0.05 529 4,714 +29
Sep18 180810 16.05 16.20 16.01 16.13 +0.14 301 4,445 +14
Oct18 180810 16.40 16.51 16.36 16.43 +0.07 158 3,435 +76
Nov18 180810 16.38 16.46 16.36 16.39 +0.03 96 2,795 +49
Dec18 180810 16.25 16.27 16.18 16.20 unch 75 2,405 +30
Jan19 180810 15.94 15.97 15.92 15.94 +0.03 21 1,047 +12
Feb19 180810 15.78 15.80 15.76 15.80 +0.02 7 624 +0
Mar19 180810 15.78 15.78 15.76 15.78 +0.01 3 661 +3
Apr19 180810 15.88 15.89 15.87 15.89 +0.01 1 552 +1
May19 180810 15.98 15.98 15.95 15.98 unch 0 366 +0
Jun19 180810 16.07 16.07 16.03 16.07 unch 0 283 +0
Jul19 180810 16.20 16.20 16.19 16.19 -0.01 1 191 +0
Aug19 180810 16.40 16.40 16.40 16.40 unch 0 140 +0
Total Volume and Open Interest 1,211 22,099 +231
Cocoa(ICE)
Sep18 180810 2075 2100 2066 2086 +5 20,586 31,413 -7,909
Dec18 180810 2121 2141 2108 2118 -11 30,383 102,449 -851
Mar19 180810 2142 2160 2129 2139 -11 8,562 62,024 +2,204
May19 180810 2162 2171 2145 2154 -12 1,563 18,042 +135
Jul19 180810 2175 2184 2160 2168 -12 1,156 8,691 -419
Sep19 180810 2183 2189 2168 2176 -13 500 9,090 +315
Dec19 180810 2190 2195 2170 2178 -12 549 10,708 -24
Total Volume and Open Interest 63,304 244,482 -6,547
Coffee "C"(ICE)
Sep18 180810 107.20 107.60 106.40 107.00 -0.65 39,274 112,012 -11,509
Dec18 180810 110.40 110.60 109.50 110.05 -0.70 41,356 111,396 +2,240
Mar19 180810 113.65 113.85 112.85 113.30 -0.65 16,546 48,215 +2,563
May19 180810 116.00 116.05 115.10 115.65 -0.55 4,729 24,229 -69
Jul19 180810 118.40 118.45 117.60 118.05 -0.55 1,541 10,115 +26
Sep19 180810 120.75 120.75 119.90 120.45 -0.50 501 4,436 +8
Total Volume and Open Interest 104,316 320,052 -6,480
Orange Juice(ICE)
Sep18 180810 165.40 165.40 161.55 161.80 -2.55 777 9,761 -348
Nov18 180810 167.00 167.10 163.20 163.35 -2.60 297 4,809 +261
Jan19 180810 167.00 167.85 163.75 163.95 -2.55 8 640 +0
Mar19 180810 166.00 166.00 164.20 164.20 -2.35 2 183 +1
May19 180810 164.15 164.15 164.15 164.15 -2.35 0 31 +0
Jul19 180810 163.90 163.90 163.90 163.90 -2.35      
Total Volume and Open Interest 1,084 15,424 -86
Sugar #11(ICE)
Oct18 180810 10.79 10.83 10.43 10.54 -0.30 43,068 527,844 -9,631
Mar19 180810 11.75 11.75 11.40 11.50 -0.29 31,333 296,396 -3,606
May19 180810 11.94 11.97 11.63 11.75 -0.26 15,015 86,133 +5,143
Jul19 180810 12.16 12.16 11.84 11.95 -0.28 2,529 51,073 +500
Oct19 180810 12.45 12.45 12.13 12.23 -0.30 1,409 43,319 +97
Mar20 180810 13.04 13.04 12.74 12.84 -0.29 288 14,130 +17
May20 180810 13.13 13.13 12.86 12.95 -0.28 27 2,998 +1
Jul20 180810 13.00 13.06 12.96 13.05 -0.27 11 2,825 +0
Total Volume and Open Interest 93,705 1,028,160 -7,479
London Cocoa(LCE)
Sep18 180810 1536 1554 1532 1544 +5 5,429 48,160 -1,232
Dec18 180810 1605 1618 1599 1609 +5 9,270 69,708 +1,590
Mar19 180810 1615 1627 1609 1618 +3 5,883 56,693 -1,236
May19 180810 1630 1636 1617 1626 +4 1,293 29,755 +25
Jul19 180810 1638 1642 1624 1633 +3 839 15,791 -2
Sep19 180810 1644 1649 1628 1637 +1 572 16,365 -158
Dec19 180810 1645 1648 1634 1642 unch 428 16,537 +57
Total Volume and Open Interest 23,839 256,268 -913
London Sugar(LCE)
Oct18 180810 321.30 321.30 314.10 315.70 -6.00 6,247 49,826 -937
Dec18 180810 323.10 323.10 316.10 318.00 -5.30 4,528 23,042 +577
Mar19 180810 327.60 327.60 320.40 322.80 -5.30 1,575 16,988 +990
May19 180810 329.90 331.40 324.00 326.50 -6.30 394 8,234 +137
Aug19 180810 335.00 335.60 329.20 332.00 -6.00 209 5,818 +119
Total Volume and Open Interest 13,013 107,737 +882
Cotton(ICE)
Oct18 180810 87.66 87.82 85.52 85.86 -1.40 11 188 -3
Dec18 180810 87.25 87.69 85.10 85.23 -2.03 15,331 172,509 -516
Mar19 180810 87.64 88.07 85.56 85.71 -1.98 6,655 61,943 +1,572
May19 180810 87.92 88.41 86.03 86.17 -1.96 1,163 9,589 +392
Jul19 180810 88.02 88.36 86.25 86.37 -1.85 220 6,781 +36
Oct19 180810 81.22 81.22 81.22 81.22 -1.26 0 2 +0
Total Volume and Open Interest 23,488 272,182 +1,506
Lumber(CME)
Sep18 180810 414.7 421.3 412.0 414.9 +4.2 653 3,168 -257
Nov18 180810 398.0 404.5 395.7 396.9 +2.9 282 1,063 +35
Jan19 180810 401.1 403.0 396.2 396.2 +2.7 65 317 +20
Mar19 180810 400.0 402.2 395.2 395.2 +2.2 17 153 -2
Total Volume and Open Interest 1,019 4,815 -204
Crude Oil(NYM)
Sep18 180810 66.74 67.87 66.14 67.63 +0.82 760,313 285,802 -40,661
Oct18 180810 66.06 67.17 65.49 66.94 +0.80 226,327 286,884 -3,139
Nov18 180810 65.67 66.79 65.13 66.54 +0.76 81,871 156,291 +6,295
Dec18 180810 65.39 66.47 64.85 66.21 +0.73 100,847 292,738 -1,582
Jan19 180810 65.16 66.24 64.64 65.97 +0.70 35,617 170,125 -3,201
Feb19 180810 64.84 65.76 64.44 65.64 +0.68 20,522 80,242 +1,119
Mar19 180810 64.57 65.58 64.10 65.34 +0.66 22,382 86,451 +1,590
Apr19 180810 64.25 65.25 63.85 65.07 +0.63 10,074 56,730 -622
May19 180810 64.10 64.98 63.78 64.81 +0.60 6,644 45,693 +1,266
Jun19 180810 63.81 64.77 63.41 64.55 +0.58 36,613 167,442 -371
Jul19 180810 63.78 64.34 63.15 64.24 +0.55 5,462 37,487 -85
Aug19 180810 63.54 63.93 63.54 63.93 +0.52 4,221 38,581 +63
Sep19 180810 62.88 63.64 62.88 63.64 +0.49 9,541 68,474 +3,223
Oct19 180810 62.94 63.37 62.89 63.37 +0.47 1,227 34,967 -83
Nov19 180810 63.09 63.09 63.09 63.09 +0.44 2,251 31,760 +893
Dec19 180810 62.25 63.03 61.94 62.81 +0.40 36,892 210,706 -1,810
Total Volume and Open Interest 1,375,698 2,305,518 -37,057
e-miNY Crude Oil(NYM)
Sep18 180810 66.725 67.875 66.150 67.625 +0.825 19,124 2,958 +431
Oct18 180810 66.050 67.150 65.500 66.950 +0.800 531 873 +36
Nov18 180810 65.750 66.775 65.200 66.550 +0.775 82 120 +23
Dec18 180810 65.800 66.350 65.125 66.200 +0.725 30 119 -2
Jan19 180810 65.550 66.200 65.200 65.975 +0.700 6 30 +4
Feb19 180810 65.650 65.650 65.650 65.650 +0.700 1 27 +0
Mar19 180810 65.250 65.500 65.250 65.350 +0.675 20 58 +18
Apr19 180810 65.075 65.075 65.075 65.075 +0.625 18 123 +18
May19 180810 64.800 64.800 64.800 64.800 +0.600 2 105 -1
Jun19 180810 63.725 64.550 63.575 64.550 +0.575 12 80 +9
Total Volume and Open Interest 19,830 4,535 +536
NY Harbor ULSD(NYM)
Sep18 180810 210.91 215.25 210.00 213.97 +2.78 72,866 102,146 -4,434
Oct18 180810 211.25 215.61 210.50 214.35 +2.70 36,754 67,199 +4,536
Nov18 180810 211.78 215.75 210.81 214.53 +2.62 25,043 43,636 -17
Dec18 180810 212.12 215.83 211.01 214.65 +2.58 20,228 57,545 +1,134
Jan19 180810 213.00 216.06 211.37 214.95 +2.54 7,457 34,957 +1,154
Feb19 180810 211.32 215.67 211.32 214.58 +2.52 2,597 16,227 +1,190
Mar19 180810 211.33 214.65 210.19 213.63 +2.48 1,685 17,786 +235
Apr19 180810 210.35 213.13 209.28 212.19 +2.39 1,622 8,004 +257
May19 180810 209.82 212.45 209.34 211.57 +2.32 925 3,620 +151
Jun19 180810 208.86 212.02 207.87 211.14 +2.29 2,098 17,513 +55
Jul19 180810 209.74 212.22 209.72 211.46 +2.28 291 1,794 +49
Aug19 180810 211.10 212.78 210.29 212.04 +2.25 138 673 -25
Sep19 180810 212.00 213.30 211.87 212.91 +2.27 41 1,363 +3
Oct19 180810 213.63 213.63 213.63 213.63 +2.28 1 404 +1
Total Volume and Open Interest 171,896 382,355 +4,283
RBOB Gasoline(NYM)
Sep18 180810 200.15 205.15 199.34 203.92 +3.93 129,162 122,948 -16,917
Oct18 180810 189.18 193.76 188.50 192.74 +3.48 109,512 112,746 +7,203
Nov18 180810 186.87 191.05 186.02 189.96 +3.13 56,015 75,685 -776
Dec18 180810 185.78 189.17 184.27 188.10 +2.89 42,721 52,484 +1,248
Jan19 180810 185.77 188.72 184.14 187.74 +2.66 13,212 35,642 +714
Feb19 180810 186.93 189.12 184.73 188.19 +2.42 4,530 13,184 -482
Mar19 180810 188.06 190.36 186.30 189.55 +2.29 4,739 19,970 +139
Apr19 180810 205.11 207.16 203.35 206.55 +2.33 1,762 10,321 +211
May19 180810 205.08 206.97 205.08 206.67 +2.31 933 5,195 +187
Jun19 180810 202.94 206.42 202.19 205.43 +2.27 1,050 9,565 +68
Total Volume and Open Interest 364,206 464,225 -8,314
e-miNY RBOB Gasoline(NYM)
Sep18 180810 200.00 203.92 200.00 203.92 +3.93 0 2 +0
Oct18 180810 192.74 192.74 192.74 192.74 +3.48      
Nov18 180810 189.96 189.96 189.96 189.96 +3.13      
Dec18 180810 188.10 188.10 188.10 188.10 +2.89      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Sep18 180810 2.946 2.955 2.917 2.944 -0.011 195,739 211,835 -34,299
Oct18 180810 2.950 2.959 2.922 2.949 -0.010 113,873 184,983 +2,866
Nov18 180810 2.985 2.991 2.956 2.982 -0.010 65,598 159,289 -808
Dec18 180810 3.071 3.076 3.043 3.067 -0.010 39,830 111,556 +4,992
Jan19 180810 3.155 3.160 3.129 3.151 -0.011 41,108 178,623 +5,561
Feb19 180810 3.118 3.122 3.092 3.113 -0.012 16,955 68,512 -909
Mar19 180810 3.011 3.018 2.990 3.008 -0.014 35,950 156,774 +4,085
Apr19 180810 2.692 2.694 2.679 2.691 -0.007 26,517 134,271 +804
May19 180810 2.656 2.657 2.644 2.656 -0.007 12,023 58,357 +2,344
Jun19 180810 2.680 2.683 2.671 2.683 -0.006 4,182 30,656 +810
Jul19 180810 2.712 2.713 2.701 2.713 -0.006 2,761 29,080 +555
Aug19 180810 2.718 2.718 2.706 2.717 -0.007 1,587 24,855 -299
Sep19 180810 2.696 2.701 2.689 2.701 -0.007 1,963 25,501 +465
Oct19 180810 2.712 2.717 2.706 2.717 -0.008 6,705 60,099 +2,227
Nov19 180810 2.757 2.765 2.756 2.765 -0.008 1,375 30,473 +576
Dec19 180810 2.892 2.892 2.879 2.888 -0.008 2,011 24,803 +591
Total Volume and Open Interest 575,733 1,569,113 -8,168
Brent Crude Oil(ICE)
Oct18 180810 71.97 73.14 71.40 72.81 +0.74 269,509 399,036 -7,174
Nov18 180810 72.30 73.43 71.73 73.11 +0.72 119,586 322,595 +9,395
Dec18 180810 72.49 73.58 71.92 73.26 +0.69 145,528 334,028 +16,868
Jan19 180810 72.57 73.61 72.01 73.32 +0.68 41,021 144,520 +1,359
Feb19 180810 72.49 73.58 72.02 73.30 +0.67 29,045 113,038 -2,830
Mar19 180810 72.32 73.46 71.94 73.20 +0.67 27,255 101,356 +617
Apr19 180810 72.18 73.30 71.85 73.04 +0.66 7,797 50,332 -90
May19 180810 72.00 73.09 71.70 72.84 +0.65 6,371 47,646 +422
Jun19 180810 71.77 72.87 71.43 72.61 +0.64 35,201 137,310 -44
Jul19 180810 72.35 72.40 72.35 72.40 +0.63 1,327 36,784 -131
Aug19 180810 71.61 72.18 71.61 72.18 +0.60 2,107 29,175 -327
Sep19 180810 71.39 72.11 71.37 71.95 +0.59 4,602 54,389 +495
Oct19 180810 71.15 71.86 71.08 71.70 +0.58 1,824 38,841 +243
Nov19 180810 71.41 71.49 71.35 71.47 +0.56 1,128 39,230 +179
Total Volume and Open Interest 755,128 2,310,744 +22,716
Gas Oil(ICE)
Aug18 180810 645.00 650.50 642.00 647.25 unch 46,225 18,603 -20,485
Sep18 180810 645.75 658.75 642.50 656.50 +8.25 122,897 193,646 -6,459
Oct18 180810 647.75 659.75 644.25 657.75 +8.00 95,983 176,856 +6,736
Nov18 180810 645.00 656.75 641.75 654.75 +7.25 43,819 90,508 +15,454
Dec18 180810 641.75 652.75 638.50 650.75 +6.75 41,867 136,832 -2,365
Jan19 180810 641.50 652.25 638.50 650.25 +6.25 12,831 51,189 +1,274
Feb19 180810 641.25 652.00 638.75 650.00 +6.00 10,680 35,708 +1,445
Mar19 180810 642.00 650.50 637.50 648.50 +6.00 4,600 25,219 -63
Apr19 180810 637.75 648.75 636.00 647.00 +6.00 1,722 19,391 +463
May19 180810 637.25 648.25 635.50 646.50 +6.00 1,439 11,465 +198
Total Volume and Open Interest 399,883 996,461 -719
Ethanol(CBOT)
Sep18 180810 1.365 1.366 1.344 1.349 -0.021 218 1,069 +29
Oct18 180810 1.367 1.368 1.347 1.352 -0.022 102 317 +52
Nov18 180810 1.353 1.356 1.347 1.347 -0.022 5 64 -1
Dec18 180810 1.352 1.355 1.340 1.340 -0.019 20 145 +10
Jan19 180810 1.340 1.340 1.340 1.340 -0.019 45 126 +16
Feb19 180810 1.345 1.345 1.345 1.345 -0.019      
Mar19 180810 1.346 1.346 1.346 1.346 -0.019      
Apr19 180810 1.346 1.346 1.346 1.346 -0.019      
Total Volume and Open Interest 390 1,721 +106
WTI Crude Oil(ICE)
Sep18 180810 66.75 67.86 66.15 67.63 +0.82 49,106 62,977 -9,326
Oct18 180810 66.03 67.17 65.49 66.94 +0.80 57,851 64,582 -711
Nov18 180810 65.66 66.80 65.16 66.54 +0.76 33,425 34,335 +695
Dec18 180810 65.35 66.48 64.93 66.21 +0.73 51,351 135,194 -1,876
Jan19 180810 65.22 66.24 64.72 65.97 +0.70 14,909 32,139 +1,127
Feb19 180810 64.95 65.91 64.48 65.64 +0.68 7,036 14,188 -193
Mar19 180810 64.60 65.55 64.38 65.34 +0.66 8,230 25,001 +250
Apr19 180810 64.13 65.16 64.13 65.07 +0.63 1,375 5,943 -184
May19 180810 64.34 64.81 64.34 64.81 +0.60 684 7,054 +66
Jun19 180810 63.74 64.70 63.48 64.55 +0.58 9,658 68,732 +1,878
Jul19 180810 64.24 64.24 64.24 64.24 +0.55 47 4,365 -4
Aug19 180810 63.93 63.93 63.93 63.93 +0.52 201 5,305 +21
Sep19 180810 63.64 63.64 63.64 63.64 +0.49 426 13,243 +77
Oct19 180810 63.37 63.37 63.37 63.37 +0.47 405 4,102 +0
Nov19 180810 63.09 63.09 63.09 63.09 +0.44 428 4,502 +267
Dec19 180810 62.17 62.95 62.17 62.81 +0.40 9,914 74,584 -174
Total Volume and Open Interest 248,205 630,467 -7,847
US Dollar Index(ICE)
Sep18 180810 95.480 96.310 95.385 96.217 +0.862 16,853 52,117 +794
Dec18 180810 95.075 95.890 94.975 95.802 +0.868 147 1,832 +12
Mar19 180810 94.915 95.342 94.915 95.342 +0.868 26 668 +19
Total Volume and Open Interest 17,076 54,790 +875
Australian Dollar(CME)
Sep18 180810 73.79 73.79 72.81 72.91 -0.95 91,893 135,676 -3,677
Dec18 180810 73.71 73.77 72.88 72.93 -0.95 41 741 +14
Mar19 180810 73.18 73.18 72.99 72.99 -0.96 0 132 +0
Total Volume and Open Interest 94,062 137,648 -3,589
British Pound(CME)
Sep18 180810 128.45 128.54 127.40 127.79 -0.86 107,107 211,072 +7,521
Dec18 180810 128.93 129.04 127.93 128.32 -0.86 71 10,854 +19
Mar19 180810 128.75 128.92 128.75 128.92 -0.87 0 376 +0
Total Volume and Open Interest 110,137 229,201 +9,455
Canadian Dollar(CME)
Sep18 180810 76.70 76.76 76.07 76.16 -0.59 90,565 134,634 -3,451
Dec18 180810 76.70 76.82 76.20 76.28 -0.58 85 5,105 +11
Mar19 180810 76.65 76.70 76.34 76.39 -0.58 35 736 +19
Jun19 180810 76.55 76.55 76.47 76.47 -0.59 6 170 +6
Total Volume and Open Interest 92,258 141,570 -3,364
Japanese Yen(CME)
Sep18 180810 90.22 90.71 90.16 90.62 +0.34 100,162 188,186 +2,951
Dec18 180810 90.97 91.27 90.80 91.23 +0.35 38 1,273 +19
Mar19 180810 91.76 91.95 91.76 91.95 +0.35 0 72 +0
Total Volume and Open Interest 100,243 190,862 +2,960
Swiss Franc(CME)
Sep18 180810 100.93 101.02 100.53 100.80 -0.19 21,476 91,040 +247
Dec18 180810 101.40 101.82 101.37 101.63 -0.19 5 84 +5
Mar19 180810 102.54 102.54 102.31 102.54 -0.19 0 56 +0
Total Volume and Open Interest 21,481 91,182 +252
EuroFX(CME)
Sep18 180810 115.58 115.66 114.17 114.29 -1.44 211,417 493,194 -1,521
Dec18 180810 116.40 116.44 114.99 115.12 -1.44 426 7,608 +277
Mar19 180810 117.24 117.24 116.04 116.04 -1.46 13 1,327 +10
Total Volume and Open Interest 214,736 505,638 -1,548
Mexican Peso(CME)
Aug18 180810 527.63 527.63 527.63 527.63 -8.63      
Sep18 180810 531.88 532.25 521.75 524.88 -8.75 41,419 202,613 +4,383
Total Volume and Open Interest 41,461 202,853 +4,377
Brazilian Real(CME)
Sep18 180810 262.30 262.50 257.30 257.65 -4.75 1,993 30,789 -45
Oct18 180810 260.00 260.00 257.00 257.20 -4.60 0 8 +0
Nov18 180810 256.45 256.45 256.45 256.45 -4.60 0 1 +0
Dec18 180810 255.75 255.75 255.75 255.75 -4.60 0 3 +0
Total Volume and Open Interest 1,993 30,851 -45
30-Year T-Bonds(CBOT)
Sep18 180810 143~140 144~220 143~120 144~210 +1~120 208,493 849,470 +7,741
Dec18 180810 142~220 143~290 142~220 143~280 +1~120 579 3,038 +110
Mar19 180810 143~050 143~050 143~050 143~050 +1~120      
Total Volume and Open Interest 209,072 852,508 +7,851
10-Year T-Notes(CBOT)
Sep18 180810 119~240 120~130 119~235 120~120 +0~210 987,422 3,798,253 +41,086
Dec18 180810 119~200 120~080 119~190 120~075 +0~225 5,877 27,425 +4,750
Mar19 180810 120~005 120~005 120~005 120~005 +0~225      
Total Volume and Open Interest 993,299 3,825,678 +45,836
5-Year T-Notes(CBOT)
Sep18 180810 113~102 113~232 113~100 113~224 +0~126 579,482 4,093,078 -4,693
Dec18 180810 113~034 113~146 113~034 113~142 +0~134 23,782 99,851 +13,289
Mar19 180810 113~070 113~070 113~070 113~070 +0~134      
Total Volume and Open Interest 603,264 4,192,929 +8,596
2 Year T-Notes(CBOT)
Sep18 180810 105~240 105~276 105~236 105~274 +0~034 228,722 1,945,117 +16,170
Dec18 180810 105~192 105~226 105~192 105~226 +0~040 5,029 24,922 +3,348
Mar19 180810 105~226 105~226 105~226 105~226 +0~040      
Total Volume and Open Interest 233,751 1,970,039 +19,518
Eurodollars(CME)
Sep18 180810 97.610 97.630 97.605 97.630 +0.020 198,910 1,267,056 -10,769
Dec18 180810 97.370 97.415 97.365 97.410 +0.045 214,748 1,773,685 -3,217
Mar19 180810 97.225 97.275 97.220 97.275 +0.060 131,550 1,276,561 +3,455
Jun19 180810 97.110 97.170 97.105 97.170 +0.065 146,289 1,267,527 +534
Sep19 180810 97.040 97.110 97.030 97.105 +0.075 154,302 995,535 -4,861
Dec19 180810 96.990 97.070 96.985 97.065 +0.080 147,218 1,791,956 -9,995
Mar20 180810 96.975 97.065 96.975 97.060 +0.085 127,565 962,625 -16,003
Jun20 180810 96.980 97.075 96.980 97.065 +0.090 84,184 832,626 +7,013
Sep20 180810 96.985 97.080 96.980 97.075 +0.095 64,952 840,473 +7,136
Dec20 180810 96.975 97.075 96.975 97.070 +0.095 87,346 871,168 +9,682
Mar21 180810 96.995 97.090 96.995 97.085 +0.095 89,709 430,996 +2,066
Jun21 180810 97.000 97.100 97.000 97.090 +0.090 42,301 293,043 +2,309
Sep21 180810 97.005 97.095 97.005 97.090 +0.090 29,821 219,361 -1,099
Dec21 180810 96.990 97.085 96.990 97.080 +0.090 34,361 348,285 -1,095
Mar22 180810 96.995 97.085 96.995 97.080 +0.085 22,214 135,442 +1,113
Jun22 180810 96.995 97.080 96.995 97.075 +0.085 20,474 122,041 -902
Sep22 180810 96.990 97.070 96.990 97.065 +0.085 12,282 60,975 +485
Dec22 180810 96.975 97.055 96.975 97.050 +0.085 15,655 119,118 -1,550
Total Volume and Open Interest 1,708,189 14,029,141 -10,407
Ultra T-Bond(CBOT)
Sep18 180810 157~08 158~28 157~06 158~25 +1~25 100,118 1,025,413 +2,889
Dec18 180810 157~19 159~04 157~17 159~02 +1~26 1,837 13,746 +1,831
Mar19 180810 159~02 159~02 159~02 159~02 +1~26      
Total Volume and Open Interest 101,955 1,039,159 +4,720
Ultra 10-Yr T-Note(CBOT)
Sep18 180810 127~155 128~095 127~140 128~080 +0~270 135,453 575,000 +2,708
Dec18 180810 127~240 127~310 127~230 127~300 +0~275 106 210 +92
Mar19 180810 127~300 127~300 127~300 127~300 +0~275      
Total Volume and Open Interest 135,559 575,210 +2,800
30 Day Federal Funds(CBOT)
Aug18 180810 98.088 98.090 98.088 98.088 unch 1,602 234,197 -220
Sep18 180810 98.055 98.060 98.055 98.055 unch 16,627 112,557 -3,391
Oct18 180810 97.855 97.870 97.855 97.865 +0.010 24,759 325,734 +6,571
Nov18 180810 97.850 97.865 97.850 97.865 +0.015 5,546 229,162 +769
Dec18 180810 97.785 97.805 97.785 97.805 +0.020 9,983 82,221 +1,065
Jan19 180810 97.685 97.710 97.685 97.710 +0.025 19,291 253,512 -1,818
Total Volume and Open Interest 120,879 1,782,738 +3,830
Japanese Govt Bonds(SGX)
Sep18 180809 150.11 150.13 150.07 150.11 unch 1,330 18,754 +7
Dec18 180809 150.11 150.11 150.11 150.11 unch      
Mar19 180809 150.11 150.11 150.11 150.11 unch      
Total Volume and Open Interest 1,330 18,754 +7
Euro-Buxl(EUREX)
Sep18 180810 177.70 179.84 177.70 179.46 +2.18 27,975 231,427 -661
Dec18 180810 176.90 178.10 176.90 178.00 +2.18 5 2,807 +1,977
Mar19 180810 176.96 176.96 176.96 176.96 +2.18      
Total Volume and Open Interest 27,980 234,234 +1,316
Euro-Bund(EUREX)
Sep18 180810 162.69 163.45 162.69 163.34 +0.84 347,532 1,911,970 +53,593
Dec18 180810 160.26 160.90 160.26 160.82 +0.82 1,280 18,747 +1,417
Mar19 180810 161.30 161.55 161.30 161.55 +0.90 0 236 +2
Total Volume and Open Interest 348,812 1,930,953 +55,012
Euro-Bobl(EUREX)
Sep18 180810 132.12 132.40 132.12 132.36 +0.28 214,876 1,595,848 +39,514
Dec18 180810 131.58 131.74 131.58 131.71 +0.30 2,969 11,193 +2,397
Mar19 180810 131.71 131.71 131.71 131.71 +0.30      
Total Volume and Open Interest 217,845 1,607,041 +41,911
Euro-Schatz(EUREX)
Sep18 180810 111.99 112.04 111.99 112.04 +0.04 180,896 1,978,976 +131,513
Dec18 180810 111.93 111.97 111.93 111.97 +0.04 2,692 99,059 +73,389
Mar19 180810 111.97 111.97 111.97 111.97 +0.04      
Total Volume and Open Interest 183,588 2,078,035 +204,902
3-Mth Euribor(EUREX)
Sep18 180810 100.305 100.305 100.305 100.305 -0.005 15 5,015 +0
Dec18 180810 100.270 100.270 100.270 100.270 -0.010 207 13,794 +321
Mar19 180810 100.255 100.255 100.255 100.255 -0.005 200 1,865 +0
Total Volume and Open Interest 422 31,417 +724
Long Gilt(LIFFE)
Sep18 180810 123~14 123~20 123~10 123~18 +0~17 200,159 826,874 +11,769
Dec18 180810 122~18 122~21 122~18 122~21 +0~17 102 610 +100
Total Volume and Open Interest 200,261 827,484 +11,869
3-Mth Short Sterling(LIFFE)
Sep18 180810 99.17 99.17 99.16 99.17 unch 55,570 581,797 -4,179
Dec18 180810 99.11 99.13 99.11 99.13 +0.02 47,334 511,474 +1,563
Mar19 180810 99.04 99.07 99.03 99.07 +0.03 73,724 297,966 +4,293
Jun19 180810 98.97 99.01 98.97 99.00 +0.03 58,499 290,969 +4,229
Sep19 180810 98.90 98.95 98.90 98.94 +0.04 59,867 277,668 +2,256
Dec19 180810 98.86 98.90 98.84 98.89 +0.06 45,406 314,493 +6,992
Total Volume and Open Interest 549,563 3,172,689 +21,435
3-Mth Euribor(LIFFE)
Sep18 180810 100.305 100.310 100.300 100.305 -0.005 23,529 452,144 -3,183
Dec18 180810 100.275 100.275 100.255 100.270 -0.005 34,650 544,581 +821
Mar19 180810 100.260 100.265 100.245 100.255 -0.005 66,225 461,542 -1,161
Total Volume and Open Interest 452,728 4,973,522 +8,234
3-Mth Aus T-Bills(SFE)
Sep18 180810 97.99 98.00 97.97 97.98 -0.01 14,567 186,977 +1,508
Dec18 180810 97.99 97.99 97.97 97.99 unch 32,409 219,707 -534
Mar19 180810 97.98 98.00 97.97 97.99 unch 17,167 178,957 -940
Jun19 180810 97.96 97.98 97.95 97.97 +0.01 18,598 150,476 +579
Sep19 180810 97.91 97.94 97.91 97.94 +0.02 12,867 103,564 +1,441
Dec19 180810 97.87 97.90 97.86 97.90 +0.03 9,849 117,475 -2,859
Mar20 180810 97.82 97.86 97.81 97.86 +0.04 6,755 62,040 +1,389
Jun20 180810 97.77 97.82 97.76 97.82 +0.05 5,724 34,950 +3,392
Sep20 180810 97.72 97.78 97.71 97.78 +0.06 1,573 7,195 +803
Dec20 180810 97.67 97.73 97.67 97.73 +0.06 302 5,160 +89
Total Volume and Open Interest 120,504 1,069,431 +5,300
10-Year Aus T-Bonds(SFE)
Sep18 180810 97.35 97.42 97.34 97.41 +0.06 93,229 1,187,486 -184
Dec18 180810 97.35 97.40 97.35 97.40 +0.07 0 830 +0
Total Volume and Open Interest 93,229 1,188,316 -184
3-Year Aus T-Bonds(SFE)
Sep18 180810 97.92 97.96 97.91 97.96 +0.05 105,810 1,020,786 +15,585
Dec18 180810 97.94 97.94 97.94 97.94 +0.05 0 2,372 +0
Total Volume and Open Interest 105,810 1,023,158 +15,585
Gold(CMX)
Aug18 180810 1212.5 1216.4 1205.6 1211.1 -0.8 209 862 -328
Oct18 180810 1215.3 1220.0 1208.5 1214.2 -0.9 6,968 54,801 -12
Dec18 180810 1220.0 1224.9 1213.1 1219.0 -0.9 263,236 349,848 +2,932
Feb19 180810 1225.6 1230.3 1219.0 1224.6 -0.9 2,193 31,295 -566
Apr19 180810 1230.0 1233.7 1225.5 1230.3 -0.9 757 7,397 -71
Jun19 180810 1238.7 1238.9 1235.8 1236.4 -0.9 28 7,280 +22
Aug19 180810 1242.4 1242.4 1242.4 1242.4 -0.9 413 1,518 -150
Oct19 180810 1248.8 1248.8 1248.8 1248.8 -0.9 153 652 +153
Dec19 180810 1251.0 1260.0 1251.0 1255.1 -1.2 3 3,730 +2
Feb20 180810 1261.7 1261.7 1261.7 1261.7 -1.2 0 8 +0
Apr20 180810 1268.1 1268.1 1268.1 1268.1 -1.2      
Jun20 180810 1274.7 1274.7 1274.7 1274.7 -1.2 0 406 +0
Total Volume and Open Interest 274,592 461,454 +1,980
Silver(CMX)
Sep18 180810 1546.0 1546.5 1529.0 1529.5 -16.7 59,943 150,463 -3,739
Dec18 180810 1556.5 1556.5 1538.5 1539.3 -16.8 8,877 69,851 +1,634
Mar19 180810 1564.5 1564.5 1550.5 1550.5 -16.8 789 8,039 +29
May19 180810 1569.5 1571.0 1558.0 1558.5 -16.8 148 1,841 +37
Jul19 180810 1566.1 1566.1 1566.1 1566.1 -16.8 15 1,158 -4
Sep19 180810 1574.7 1574.7 1574.7 1574.7 -16.8 0 264 +0
Dec19 180810 1590.0 1590.0 1587.0 1587.0 -16.8 52 387 +51
Total Volume and Open Interest 69,836 233,454 -1,986
Platinum(NYMEX)
Oct18 180810 835.0 837.3 828.5 829.6 -4.5 12,755 73,456 +7
Jan19 180810 837.5 840.7 832.7 833.2 -4.8 105 5,146 +38
Apr19 180810 839.1 839.1 839.1 839.1 -4.8 12 363 +6
Jul19 180810 845.1 845.1 845.1 845.1 -4.8 0 142 +0
Total Volume and Open Interest 12,874 79,133 +51
Palladium(NYMEX)
Sep18 180810 899.60 904.40 890.10 901.10 +2.70 7,913 17,266 -56
Dec18 180810 893.50 901.00 888.80 898.70 +2.70 1,137 6,275 +732
Mar19 180810 892.40 892.40 892.40 892.40 +2.70 8 153 +8
Total Volume and Open Interest 9,133 23,769 +759
Copper(CMX)
Sep18 180810 276.40 277.45 273.10 274.25 -2.30 96,332 137,639 -7,944
Dec18 180810 278.60 279.55 275.30 276.40 -2.25 29,790 78,068 +3,851
Mar19 180810 281.00 281.80 277.75 278.60 -2.30 10,259 29,399 -3,349
May19 180810 282.65 282.65 279.75 280.15 -2.30 3,807 16,866 +1,598
Jul19 180810 281.90 283.40 281.65 281.65 -2.25 577 4,863 +307
Total Volume and Open Interest 141,578 284,242 -5,666
E-mini DJIA Index(CBOT)
Sep18 180810 25478 25490 25215 25331 -162 97,164 97,460 -1,967
Dec18 180810 25466 25483 25225 25338 -161 70 768 +37
Mar19 180810 25506 25506 25284 25360 -172 2 98 +1
Jun19 180810 25371 25371 25347 25371 -172      
Total Volume and Open Interest 97,236 98,326 -1,929
S & P 500(CME)
Sep18 180810 2847.00 2847.00 2826.50 2836.80 -17.00 1,282 65,006 +386
Dec18 180810 2840.70 2840.70 2832.00 2840.70 -17.30 0 301 -2
Mar19 180810 2847.40 2847.40 2839.40 2847.40 -18.00      
Jun19 180810 2854.70 2854.70 2846.70 2854.70 -18.00      
Total Volume and Open Interest 1,282 65,307 +384
S & P 500 E-Mini(CME)
Sep18 180810 2852.50 2852.75 2826.00 2836.75 -17.00 745,412 2,747,149 +2,802
Dec18 180810 2856.25 2856.50 2830.00 2840.75 -17.25 1,485 59,026 +653
Mar19 180810 2860.00 2861.50 2839.75 2847.50 -18.00 76 20,382 +72
Jun19 180810 2854.75 2854.75 2854.75 2854.75 -18.00 16 7,454 +16
Total Volume and Open Interest 746,989 2,834,013 +3,543
NASDAQ 100 E-Mini(CME)
Sep18 180810 7472.25 7472.75 7390.75 7427.00 -48.50 250,480 243,534 +716
Dec18 180810 7494.00 7494.00 7415.00 7451.25 -48.25 1,121 2,436 +329
Mar19 180810 7490.00 7490.00 7459.75 7482.50 -52.00 5 43 -1
Total Volume and Open Interest 251,606 246,016 +1,044
S&P Midcap 400(CME) e-Mini
Sep18 180810 2008.80 2009.00 1993.30 1997.30 -11.80 7,576 82,853 -53
Dec18 180810 2003.50 2011.90 2000.30 2001.70 -12.20 0 7 +0
Mar19 180810 2005.00 2005.00 2005.00 2005.00 -12.50      
Total Volume and Open Interest 7,576 82,860 -53
Volatility Index(CBOE)
Aug18 180810 12.70 14.12 12.70 13.78 +1.10 68,047 143,446 -1,116
Sep18 180810 14.15 14.95 14.10 14.78 +0.65 50,107 168,504 +6,462
Oct18 180810 15.00 15.57 14.95 15.48 +0.50 18,723 57,641 +1,181
Nov18 180810 15.35 15.75 15.28 15.68 +0.40 7,666 37,225 +808
Total Volume and Open Interest 153,054 485,176 +9,371
S & P 600(CME)
Sep18 180810 1062.00 1062.00 1062.00 1062.00 -1.50      
Dec18 180810 1062.70 1062.70 1062.70 1062.70 -1.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180810 1691.90 1698.50 1680.50 1687.30 -5.70 87,229 547,782 -1,676
Dec18 180810 1684.60 1702.10 1684.60 1691.90 -5.70 35 138 +1
Mar19 180810 1698.20 1698.20 1698.20 1698.20 -4.30      
Total Volume and Open Interest 87,264 547,920 -1,675
Nikkei 225(CME)
Sep18 180810 22545 22620 22070 22185 -390 5,691 29,679 -363
Dec18 180810 22355 22465 21965 22065 -390 9 20 +4
Total Volume and Open Interest 5,700 29,699 -359
Nikkei 225(SGX)
Sep18 180810 22590 22620 22245 22295 -295 62,178 145,840 +201
Dec18 180810 22340 22340 22105 22140 -300 1 5,203 -2
Mar19 180809 22395 22395 22395 22395 -40 0 301 +0
Total Volume and Open Interest 61,236 166,377 +4,420
Nikkei 225 Mini(JPX)
Sep18 180809 22580 22630 22480 22600 -30 515,895 322,004 +2,395
Dec18 180809 22420 22460 22310 22430 -40 8,722 16,540 -866
Mar19 180809 22365 22400 22260 22380 -30 111 3,466 -34
Total Volume and Open Interest 551,746 431,182 +8,547
Nikkei 225(JPX)
Sep18 180809 22580 22630 22480 22600 -30 36,843 287,298 -1,251
Dec18 180809 22420 22450 22320 22430 -40 283 56,773 +5
Mar19 180809 22390 22390 22260 22380 -30 15 4,683 +6
Total Volume and Open Interest 37,145 416,514 -1,238
Nikkei 225(CME) Yen
Sep18 180810 22535 22605 22060 22180 -380 19,663 50,989 -612
Dec18 180810 22295 22410 21905 22015 -375 7 9 +0
Mar19 180810 21935 21935 21935 21935 -385      
Total Volume and Open Interest 19,670 50,998 -612
Nikkei 225(CME) e-Mini Yen
Sep18 180810 22080 22590 22080 22180 -380 5 38 +5
Dec18 180810 22020 22020 22020 22020 -370      
Mar19 180810 21940 21940 21940 21940 -380      
Total Volume and Open Interest 5 38 +5
CAC 40(EURONEXT)
Aug18 180810 5484.0 5484.0 5389.0 5414.0 -87.5 46,089 290,261 -1,809
Sep18 180810 5470.5 5470.5 5388.0 5411.5 -87.5 1,282 28,244 +1,067
Oct18 180810 5400.5 5400.5 5400.5 5400.5 -87.5      
Total Volume and Open Interest 47,371 370,629 -742
Hang Seng Index(HKFE)
Aug18 180810 28536 28646 28173 28213 -318 187,093 98,527 -1,149
Sep18 180810 28477 28563 28120 28139 -325 1,939 14,884 -334
Total Volume and Open Interest 189,348 121,139 -1,512
DAX(EUREX)
Sep18 180810 12599.0 12622.0 12377.5 12411.5 -247.0 77,703 116,260 +2,410
Dec18 180810 12591.5 12591.5 12387.0 12396.0 -246.5 51 1,792 -6
Mar19 180810 12467.0 12467.0 12372.5 12387.5 -246.0 0 207 +1
Total Volume and Open Interest 77,754 118,259 +2,405
Mini-DAX(EUREX)
Sep18 180810 12601.0 12623.0 12378.0 12411.5 -247.0 32,387 16,674 +881
Dec18 180810 12589.0 12590.0 12364.0 12396.0 -246.5 49 219 -9
Mar19 180810 12387.5 12387.5 12387.5 12387.5 -246.0 0 85 +1
Total Volume and Open Interest 32,436 16,978 +873
DJ EuroSTOXX 50(EUREX)
Sep18 180810 3477 3480 3410 3421 -69 628,370 3,331,729 +31,919
Dec18 180810 3459 3459 3398 3403 -69 245 175,478 -1
Mar19 180810 3437 3437 3385 3392 -69 6 81,084 +2
Total Volume and Open Interest 628,621 3,590,962 +31,920
Swiss Market Index(EUREX)
Sep18 180810 9122 9122 8999 9007 -120 25,990 204,373 -1,414
Dec18 180810 9069 9070 8988 8988 -119 14 1,010 +9
Mar19 180810 8885 8885 8885 8885 -120 0 26 +0
Total Volume and Open Interest 26,004 205,409 -1,405
FT-SE 100(EURONEXT)
Sep18 180810 7733.00 7733.00 7633.50 7645.00 -78.00 90,031 681,970 +8,692
Dec18 180810 7635.00 7648.00 7606.50 7606.50 -78.00 61 1,639 -7
Mar19 180810 7543.50 7543.50 7543.50 7543.50 -78.00 0 15 +0
Total Volume and Open Interest 90,092 683,624 +8,685
SPI 200(SFE)
Sep18 180810 6234.0 6264.0 6215.0 6218.0 -21.0 36,281 371,707 +608
Dec18 180810 6212.0 6212.0 6212.0 6212.0 -20.0 0 3,317 +0
Mar19 180810 6165.0 6165.0 6165.0 6165.0 -20.0 0 2,960 +0
Total Volume and Open Interest 36,281 381,079 +608
FTSE MIB(ISE)
Sep18 180810 21410.00 21430.00 20945.00 21071.00 -551.00 15,942 87,662 +1,705
Dec18 180810 21240.00 21265.00 20820.00 20934.00 -551.00 3 215 -2
Mar19 180810 20867.00 20867.00 20867.00 20867.00 -548.00 0 20 +0
Total Volume and Open Interest 15,945 87,897 +1,703
KOSPI 200(KFE)
Sep18 180810 297.65 298.25 293.55 294.05 -3.50 170,012 281,050 -525
Dec18 180810 298.05 298.50 294.00 294.45 -3.40 350 48,512 -10
Mar19 180810 292.75 292.75 291.20 291.20 -3.70 0 3,585 +0
Total Volume and Open Interest 170,363 362,479 -535
GSCI(CME)
Aug18 180810 458.00 461.75 455.50 458.50 +1.05 3,001 7,506 -2,993
Sep18 180810 457.60 461.30 455.50 458.25 +0.95 3,010 7,805 +3,001
Oct18 180810 457.55 457.55 457.55 457.55 +0.95      
Total Volume and Open Interest 6,011 15,311 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!